Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biodelivery Sci Intl (NQ: BDSI )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.690 3.700 3.605 3.610 506,130 -0.06(-1.63%)
Sep 29, 2021 3.660 3.730 3.610 3.670 732,219 +0.01(+0.27%)
Sep 28, 2021 3.750 3.770 3.660 3.660 532,426 -0.08(-2.14%)
Sep 27, 2021 3.700 3.795 3.610 3.740 830,967 +0.02(+0.54%)
Sep 24, 2021 3.730 3.770 3.660 3.720 584,373 -0.01(-0.27%)
Sep 23, 2021 3.570 3.750 3.550 3.730 1,054,504 +0.22(+6.27%)
Sep 22, 2021 3.950 3.980 3.490 3.510 3,273,520 -0.49(-12.25%)
Sep 21, 2021 3.870 4.075 3.850 4.000 1,077,797 +0.11(+2.83%)
Sep 20, 2021 3.940 3.988 3.890 3.890 960,720 -0.10(-2.51%)
Sep 17, 2021 4.130 4.130 3.925 3.990 2,341,139 -0.10(-2.44%)
Sep 16, 2021 4.180 4.186 4.020 4.090 816,740 -0.07(-1.68%)
Sep 15, 2021 4.370 4.370 4.145 4.160 851,111 -0.18(-4.15%)
Sep 14, 2021 4.250 4.462 4.240 4.340 1,399,482 +0.09(+2.12%)
Sep 13, 2021 4.270 4.312 4.120 4.250 1,130,239 -0.03(-0.70%)
Sep 10, 2021 4.090 4.320 4.090 4.280 1,115,808 +0.20(+4.90%)
Sep 09, 2021 3.970 4.110 3.960 4.080 598,034 +0.12(+3.03%)
Sep 08, 2021 4.070 4.080 3.920 3.960 455,584 -0.11(-2.70%)
Sep 07, 2021 3.780 4.130 3.780 4.070 1,440,874 +0.26(+6.82%)
Sep 03, 2021 3.860 3.880 3.760 3.810 486,316 -0.04(-1.04%)
Sep 02, 2021 3.820 3.900 3.810 3.850 543,841 +0.02(+0.52%)
Sep 01, 2021 3.840 3.870 3.800 3.830 455,727 -0.03(-0.78%)
Aug 31, 2021 3.790 3.870 3.760 3.860 577,060 +0.08(+2.12%)
Aug 30, 2021 3.850 3.900 3.740 3.780 707,806 -0.04(-1.05%)
Aug 27, 2021 3.850 3.920 3.800 3.820 821,840 -0.02(-0.52%)
Aug 26, 2021 3.750 3.900 3.750 3.840 1,107,841 +0.11(+2.95%)
Aug 25, 2021 3.730 3.770 3.695 3.730 684,979 -0.03(-0.80%)
Aug 24, 2021 3.730 3.800 3.700 3.760 400,658 +0.00(+0.00%)
Aug 23, 2021 3.550 3.770 3.550 3.760 561,052 +0.22(+6.21%)
Aug 20, 2021 3.430 3.800 3.410 3.540 2,668,089 +0.11(+3.21%)
Aug 19, 2021 3.490 3.540 3.420 3.430 327,511 -0.11(-3.11%)
Aug 18, 2021 3.470 3.560 3.470 3.540 302,334 +0.04(+1.14%)
Aug 17, 2021 3.490 3.510 3.430 3.500 413,046 -0.02(-0.57%)
Aug 16, 2021 3.550 3.570 3.480 3.520 480,345 -0.05(-1.40%)
Aug 13, 2021 3.620 3.650 3.560 3.570 348,954 -0.06(-1.65%)
Aug 12, 2021 3.610 3.650 3.510 3.630 604,028 -0.02(-0.55%)
Aug 11, 2021 3.620 3.650 3.570 3.650 496,408 +0.01(+0.27%)
Aug 10, 2021 3.700 3.730 3.620 3.640 527,027 -0.05(-1.36%)
Aug 09, 2021 3.750 3.800 3.680 3.690 442,303 -0.06(-1.60%)
Aug 06, 2021 3.760 3.800 3.680 3.750 675,083 +0.01(+0.27%)
Aug 05, 2021 3.800 3.849 3.730 3.740 665,363 -0.01(-0.27%)
Aug 04, 2021 3.800 3.900 3.670 3.750 1,110,104 -0.15(-3.85%)
Aug 03, 2021 3.830 3.910 3.810 3.900 523,955 +0.07(+1.83%)
Aug 02, 2021 3.820 3.860 3.780 3.830 413,298 +0.07(+1.86%)
Jul 30, 2021 3.740 3.800 3.740 3.760 315,963 +0.00(+0.00%)
Jul 29, 2021 3.860 3.870 3.750 3.760 361,745 -0.02(-0.53%)
Jul 28, 2021 3.720 3.790 3.680 3.780 418,933 +0.14(+3.85%)
Jul 27, 2021 3.780 3.790 3.605 3.640 410,944 +0.02(+0.55%)
Jul 26, 2021 3.650 3.680 3.590 3.620 328,522 -0.03(-0.82%)
Jul 23, 2021 3.690 3.690 3.590 3.650 301,595 -0.04(-1.08%)
Jul 22, 2021 3.800 3.830 3.680 3.690 245,022 -0.12(-3.15%)
Jul 21, 2021 3.820 3.845 3.730 3.810 487,325 +0.12(+3.25%)
Jul 20, 2021 3.660 3.730 3.650 3.690 429,070 +0.02(+0.54%)
Jul 19, 2021 3.630 3.710 3.620 3.670 420,102 -0.07(-1.87%)
Jul 16, 2021 3.760 3.800 3.730 3.740 514,238 -0.02(-0.53%)
Jul 15, 2021 3.720 3.760 3.670 3.760 727,278 +0.02(+0.53%)
Jul 14, 2021 3.730 3.780 3.725 3.740 456,796 +0.01(+0.27%)
Jul 13, 2021 3.700 3.750 3.680 3.730 619,149 +0.06(+1.63%)
Jul 12, 2021 3.720 3.750 3.620 3.670 505,271 -0.03(-0.81%)
Jul 09, 2021 3.660 3.710 3.640 3.700 405,569 +0.01(+0.27%)
Jul 08, 2021 3.760 3.810 3.660 3.690 702,422 -0.12(-3.15%)
Jul 07, 2021 3.720 3.930 3.690 3.810 1,281,383 +0.13(+3.53%)
Jul 06, 2021 3.680 3.719 3.670 3.680 513,666 -0.02(-0.54%)
Jul 02, 2021 3.660 3.710 3.590 3.700 433,732 +0.04(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.